Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 6.040 | 6.210 | 5.740 | 5.790 | 777,497 | -0.20(-3.34%) |
Sep 29, 2022 | 5.790 | 6.000 | 5.610 | 5.990 | 644,089 | -0.01(-0.17%) |
Sep 28, 2022 | 5.780 | 6.110 | 5.675 | 6.000 | 608,650 | +0.22(+3.81%) |
Sep 27, 2022 | 5.730 | 5.870 | 5.610 | 5.780 | 753,623 | +0.13(+2.30%) |
Sep 26, 2022 | 5.750 | 6.000 | 5.640 | 5.650 | 732,572 | -0.24(-4.07%) |
Sep 23, 2022 | 6.400 | 6.400 | 5.690 | 5.890 | 1,186,543 | -0.68(-10.35%) |
Sep 22, 2022 | 7.220 | 7.230 | 6.500 | 6.570 | 832,567 | -0.66(-9.13%) |
Sep 21, 2022 | 7.280 | 7.580 | 7.220 | 7.230 | 729,401 | -0.05(-0.69%) |
Sep 20, 2022 | 7.360 | 7.510 | 7.260 | 7.280 | 536,588 | -0.17(-2.28%) |
Sep 19, 2022 | 7.490 | 7.610 | 7.380 | 7.450 | 501,560 | -0.15(-1.97%) |
Sep 16, 2022 | 7.430 | 7.755 | 7.390 | 7.600 | 738,149 | +0.00(+0.00%) |
Sep 15, 2022 | 7.600 | 7.800 | 7.460 | 7.600 | 496,576 | -0.10(-1.30%) |
Sep 14, 2022 | 7.600 | 7.700 | 7.370 | 7.700 | 459,872 | +0.14(+1.85%) |
Sep 13, 2022 | 7.400 | 7.560 | 7.326 | 7.560 | 794,823 | -0.22(-2.83%) |
Sep 12, 2022 | 7.890 | 8.000 | 7.560 | 7.780 | 497,016 | -0.11(-1.39%) |
Sep 09, 2022 | 7.830 | 8.200 | 7.830 | 7.890 | 615,041 | +0.15(+1.94%) |
Sep 08, 2022 | 7.540 | 7.820 | 7.420 | 7.740 | 499,386 | +0.07(+0.91%) |
Sep 07, 2022 | 7.450 | 7.840 | 7.320 | 7.670 | 655,945 | +0.21(+2.82%) |
Sep 06, 2022 | 7.430 | 7.600 | 7.250 | 7.460 | 586,051 | +0.05(+0.67%) |
Sep 02, 2022 | 7.590 | 7.630 | 7.190 | 7.410 | 644,363 | -0.10(-1.33%) |
Sep 01, 2022 | 7.350 | 7.520 | 7.050 | 7.510 | 753,795 | +0.00(+0.00%) |
Aug 31, 2022 | 7.630 | 8.020 | 7.400 | 7.510 | 589,646 | -0.10(-1.31%) |
Aug 30, 2022 | 7.740 | 7.860 | 7.350 | 7.610 | 493,322 | +0.00(+0.00%) |
Aug 29, 2022 | 7.450 | 7.870 | 7.450 | 7.610 | 363,364 | -0.07(-0.91%) |
Aug 26, 2022 | 8.160 | 8.198 | 7.550 | 7.680 | 781,884 | -0.45(-5.54%) |
Aug 25, 2022 | 8.030 | 8.150 | 7.800 | 8.130 | 557,051 | +0.24(+3.04%) |
Aug 24, 2022 | 7.810 | 7.970 | 7.620 | 7.890 | 724,304 | +0.30(+3.95%) |
Aug 23, 2022 | 7.590 | 7.860 | 7.526 | 7.590 | 614,785 | -0.02(-0.26%) |
Aug 22, 2022 | 8.010 | 8.240 | 7.540 | 7.610 | 1,220,063 | -0.69(-8.31%) |
Aug 19, 2022 | 8.750 | 8.860 | 8.260 | 8.300 | 991,713 | -0.76(-8.39%) |
Aug 18, 2022 | 9.440 | 9.490 | 8.930 | 9.060 | 704,927 | -0.28(-3.00%) |
Aug 17, 2022 | 9.710 | 9.760 | 9.315 | 9.340 | 675,157 | -0.52(-5.27%) |
Aug 16, 2022 | 9.820 | 10.02 | 9.365 | 9.860 | 893,265 | +0.01(+0.10%) |
Aug 15, 2022 | 10.10 | 10.37 | 9.800 | 9.850 | 820,525 | -0.34(-3.34%) |
Aug 12, 2022 | 9.340 | 10.49 | 9.250 | 10.19 | 1,749,791 | +1.05(+11.49%) |
Aug 11, 2022 | 9.550 | 9.950 | 9.035 | 9.140 | 1,491,778 | -0.41(-4.29%) |
Aug 10, 2022 | 8.700 | 10.12 | 8.660 | 9.550 | 3,870,141 | +1.36(+16.61%) |
Aug 09, 2022 | 8.830 | 8.830 | 8.060 | 8.190 | 1,378,418 | -0.68(-7.67%) |
Aug 08, 2022 | 8.650 | 8.900 | 8.530 | 8.870 | 814,144 | +0.33(+3.86%) |
Aug 05, 2022 | 8.490 | 8.682 | 8.270 | 8.540 | 599,120 | -0.13(-1.50%) |
Aug 04, 2022 | 8.740 | 8.749 | 8.370 | 8.670 | 1,502,694 | -0.10(-1.14%) |
Aug 03, 2022 | 8.910 | 8.960 | 8.655 | 8.770 | 656,118 | +0.01(+0.11%) |
Aug 02, 2022 | 8.030 | 8.890 | 8.000 | 8.760 | 1,526,303 | +0.70(+8.68%) |
Aug 01, 2022 | 8.060 | 8.160 | 7.731 | 8.060 | 661,431 | -0.11(-1.35%) |
Jul 29, 2022 | 8.180 | 8.481 | 8.090 | 8.170 | 811,845 | -0.02(-0.24%) |
Jul 28, 2022 | 7.740 | 8.200 | 7.510 | 8.190 | 1,094,093 | +0.50(+6.50%) |
Jul 27, 2022 | 7.770 | 7.830 | 7.585 | 7.690 | 741,501 | +0.02(+0.26%) |
Jul 26, 2022 | 7.870 | 7.883 | 7.450 | 7.670 | 779,460 | -0.28(-3.52%) |
Jul 25, 2022 | 7.650 | 8.090 | 7.326 | 7.950 | 1,143,941 | +0.31(+4.06%) |
Jul 22, 2022 | 7.980 | 8.080 | 7.510 | 7.640 | 1,180,482 | -0.38(-4.74%) |
Jul 21, 2022 | 8.030 | 8.158 | 7.770 | 8.020 | 790,027 | -0.01(-0.12%) |
Jul 20, 2022 | 7.930 | 8.350 | 7.925 | 8.030 | 1,006,956 | +0.06(+0.75%) |
Jul 19, 2022 | 7.320 | 8.145 | 7.263 | 7.970 | 1,609,634 | +0.77(+10.69%) |
Jul 18, 2022 | 7.040 | 7.290 | 6.970 | 7.200 | 1,189,717 | +0.26(+3.75%) |
Jul 15, 2022 | 7.060 | 7.060 | 6.490 | 6.940 | 1,304,317 | +0.04(+0.58%) |
Jul 14, 2022 | 6.950 | 7.080 | 6.790 | 6.900 | 719,009 | -0.17(-2.40%) |
Jul 13, 2022 | 7.020 | 7.270 | 6.979 | 7.070 | 644,481 | -0.07(-0.98%) |
Jul 12, 2022 | 6.820 | 7.175 | 6.770 | 7.140 | 770,101 | +0.33(+4.85%) |
Jul 11, 2022 | 7.170 | 7.230 | 6.790 | 6.810 | 699,167 | -0.44(-6.07%) |
Jul 08, 2022 | 7.380 | 7.460 | 7.100 | 7.250 | 656,534 | -0.21(-2.82%) |
Jul 07, 2022 | 7.350 | 7.590 | 7.240 | 7.460 | 728,981 | +0.22(+3.04%) |
Jul 06, 2022 | 7.330 | 7.490 | 7.060 | 7.240 | 940,862 | -0.09(-1.23%) |
Jul 05, 2022 | 6.650 | 7.360 | 6.520 | 7.330 | 1,202,650 | +0.63(+9.40%) |